SPDR S&P U.S. Utilities Select
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 8 May 2018 |
USD |
26.08 |
26.0975 |
25.7812 |
25.7812 |
25.7812 |
-0.515 (-1.96%)
|
12,728 |
| 4 May 2018 |
USD |
26.1525 |
26.2963 |
26.1525 |
26.2963 |
26.2963 |
+0.315 (+1.21%)
|
24,136 |
| 3 May 2018 |
USD |
26.2125 |
26.225 |
25.9812 |
25.9812 |
25.9812 |
-0.2 (-0.76%)
|
18,030 |
| 2 May 2018 |
USD |
26.13 |
26.1812 |
26.1225 |
26.1812 |
26.1812 |
-0.138 (-0.52%)
|
7,466 |
| 1 May 2018 |
USD |
26.3188 |
26.3188 |
26.3188 |
26.3188 |
26.3188 |
-0.061 (-0.23%)
|
0 |
| 30 Apr 2018 |
USD |
26.37 |
26.38 |
26.36 |
26.38 |
26.38 |
-0.001 (0.0%)
|
1,210 |
| 27 Apr 2018 |
USD |
26 |
26.3813 |
26 |
26.3813 |
26.3813 |
+0.436 (+1.68%)
|
9,977 |
| 26 Apr 2018 |
USD |
25.795 |
25.945 |
25.78 |
25.945 |
25.945 |
+0.284 (+1.11%)
|
25,677 |
| 25 Apr 2018 |
USD |
25.94 |
25.94 |
25.655 |
25.6612 |
25.6612 |
-0.31 (-1.19%)
|
1,120 |
| 24 Apr 2018 |
USD |
25.825 |
25.9713 |
25.825 |
25.9713 |
25.9713 |
+0.306 (+1.19%)
|
800 |
| 23 Apr 2018 |
USD |
25.5775 |
25.71 |
25.5775 |
25.665 |
25.665 |
-0.052 (-0.20%)
|
28,990 |
| 20 Apr 2018 |
USD |
25.9475 |
25.9475 |
25.7175 |
25.7175 |
25.7175 |
-0.08 (-0.31%)
|
8,489 |
| 19 Apr 2018 |
USD |
25.845 |
25.845 |
25.7725 |
25.7975 |
25.7975 |
-0.399 (-1.52%)
|
10,283 |
| 18 Apr 2018 |
USD |
25.975 |
26.245 |
25.9525 |
26.1962 |
26.1962 |
+0.207 (+0.80%)
|
12,353 |
| 17 Apr 2018 |
USD |
25.7575 |
25.9887 |
25.7 |
25.9887 |
25.9887 |
+0.274 (+1.06%)
|
5,616 |
| 16 Apr 2018 |
USD |
25.38 |
25.715 |
25.3675 |
25.715 |
25.715 |
+0.247 (+0.97%)
|
4,649 |
| 13 Apr 2018 |
USD |
25.2275 |
25.4675 |
25.17 |
25.4675 |
25.4675 |
+0.138 (+0.54%)
|
18,803 |
| 12 Apr 2018 |
USD |
25.4875 |
25.535 |
25.33 |
25.33 |
25.33 |
-0.212 (-0.83%)
|
4,477 |
| 11 Apr 2018 |
USD |
25.5325 |
25.6025 |
25.505 |
25.5425 |
25.5425 |
-0.071 (-0.28%)
|
12,521 |
| 10 Apr 2018 |
USD |
25.805 |
25.805 |
25.6137 |
25.6137 |
25.6137 |
-0.149 (-0.58%)
|
13,013 |
| 9 Apr 2018 |
USD |
25.7475 |
25.7675 |
25.7375 |
25.7625 |
25.7625 |
-0.07 (-0.27%)
|
5,589 |
| 6 Apr 2018 |
USD |
25.8875 |
25.965 |
25.8325 |
25.8325 |
25.8325 |
+0.177 (+0.69%)
|
12,407 |
| 5 Apr 2018 |
USD |
25.7525 |
25.7525 |
25.53 |
25.655 |
25.655 |
+0.091 (+0.36%)
|
17,224 |
| 4 Apr 2018 |
USD |
25.66 |
25.67 |
25.515 |
25.5637 |
25.5637 |
+0.009 (+0.03%)
|
12,259 |
| 3 Apr 2018 |
USD |
25.4975 |
25.5825 |
25.4975 |
25.555 |
25.555 |
-0.261 (-1.01%)
|
6,077 |
| 29 Mar 2018 |
USD |
25.745 |
25.8325 |
25.7425 |
25.8163 |
25.8163 |
+0.138 (+0.54%)
|
3,252 |
| 28 Mar 2018 |
USD |
25.6725 |
25.695 |
25.6225 |
25.6788 |
25.6788 |
+0.228 (+0.89%)
|
4,837 |
| 27 Mar 2018 |
USD |
25.3325 |
25.4513 |
25.245 |
25.4513 |
25.4513 |
+0.266 (+1.06%)
|
6,700 |
| 26 Mar 2018 |
USD |
25.0675 |
25.2225 |
25.0675 |
25.185 |
25.185 |
-0.181 (-0.71%)
|
13,706 |
| 23 Mar 2018 |
USD |
25.41 |
25.5575 |
25.3625 |
25.3663 |
25.3663 |
-0.412 (-1.60%)
|
11,016 |
